Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 1985-04-18 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 1994
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 1994-12-30 | $3.47 | $3.47 | 4,489,200 | — | — |
| 1994-12-29 | $3.38 | $3.37 | 5,060,700 | — | — |
| 1994-12-28 | $3.25 | $3.25 | 2,430,000 | — | — |
| 1994-12-27 | $3.28 | $3.28 | 5,521,500 | — | — |
| 1994-12-23 | $3.32 | $3.32 | 12,027,600 | — | — |
| 1994-12-22 | $3.18 | $3.18 | 5,535,900 | — | — |
| 1994-12-21 | $3.22 | $3.22 | 5,413,500 | — | — |
| 1994-12-20 | $3.21 | $3.21 | 5,831,100 | — | — |
| 1994-12-19 | $3.28 | $3.28 | 3,699,900 | — | — |
| 1994-12-16 | $3.29 | $3.29 | 9,509,400 | — | — |
| 1994-12-15 | $3.32 | $3.32 | 10,802,700 | — | — |
| 1994-12-14 | $3.22 | $3.22 | 10,291,500 | — | — |
| 1994-12-13 | $3.32 | $3.32 | 13,356,000 | — | — |
| 1994-12-12 | $3.40 | $3.40 | 6,652,800 | — | — |
| 1994-12-09 | $3.47 | $3.47 | 11,970,000 | — | — |
| 1994-12-08 | $3.47 | $3.47 | 10,880,100 | — | — |
| 1994-12-07 | $3.49 | $3.49 | 16,825,500 | — | — |
| 1994-12-06 | $3.49 | $3.49 | 17,594,100 | — | — |
| 1994-12-05 | $3.76 | $3.76 | 9,267,300 | — | — |
| 1994-12-02 | $3.75 | $3.75 | 32,167,800 | — | — |
| 1994-12-01 | $3.65 | $3.65 | 89,680,500 | — | — |
| 1994-11-30 | $4.92 | $4.92 | 6,525,900 | — | — |
| 1994-11-29 | $4.94 | $4.94 | 3,928,500 | — | — |
| 1994-11-28 | $4.83 | $4.83 | 6,875,100 | — | — |
| 1994-11-25 | $4.72 | $4.72 | 2,468,700 | — | — |
| 1994-11-23 | $4.53 | $4.53 | 8,683,200 | — | — |
| 1994-11-22 | $4.63 | $4.62 | 3,348,900 | — | — |
| 1994-11-21 | $4.72 | $4.72 | 1,521,900 | — | — |
| 1994-11-18 | $4.74 | $4.74 | 2,947,500 | — | — |
| 1994-11-17 | $4.75 | $4.75 | 3,317,400 | — | — |
| 1994-11-16 | $4.86 | $4.86 | 2,978,100 | — | — |
| 1994-11-15 | $4.86 | $4.86 | 9,351,900 | — | — |
| 1994-11-14 | $4.89 | $4.89 | 4,498,200 | — | — |
| 1994-11-11 | $4.71 | $4.71 | 1,164,600 | — | — |
| 1994-11-10 | $4.69 | $4.69 | 2,666,700 | — | — |
| 1994-11-09 | $4.72 | $4.72 | 8,131,500 | — | — |
| 1994-11-08 | $4.53 | $4.53 | 2,167,200 | — | — |
| 1994-11-07 | $4.54 | $4.54 | 1,648,800 | — | — |
| 1994-11-04 | $4.50 | $4.50 | 4,698,900 | — | — |
| 1994-11-03 | $4.67 | $4.67 | 14,151,600 | — | — |
| 1994-11-02 | $4.29 | $4.29 | 12,861,900 | — | — |
| 1994-11-01 | $4.19 | $4.19 | 5,674,500 | — | — |
| 1994-10-31 | $4.18 | $4.18 | 7,371,000 | — | — |
| 1994-10-28 | $4.11 | $4.11 | 10,354,500 | — | — |
| 1994-10-27 | $4.17 | $4.17 | 4,584,600 | — | — |
| 1994-10-26 | $4.18 | $4.18 | 9,271,800 | — | — |
| 1994-10-25 | $4.24 | $4.24 | 7,829,100 | — | — |
| 1994-10-24 | $4.28 | $4.28 | 6,000,300 | — | — |
| 1994-10-21 | $4.29 | $4.29 | 5,892,300 | — | — |
| 1994-10-20 | $4.33 | $4.33 | 3,104,100 | — | — |
| 1994-10-19 | $4.28 | $4.28 | 4,670,100 | — | — |
| 1994-10-18 | $4.25 | $4.25 | 3,014,100 | — | — |
| 1994-10-17 | $4.28 | $4.28 | 2,062,800 | — | — |
| 1994-10-14 | $4.28 | $4.28 | 6,289,200 | — | — |
| 1994-10-13 | $4.33 | $4.33 | 6,129,900 | — | — |
| 1994-10-12 | $4.49 | $4.49 | 2,548,800 | — | — |
| 1994-10-11 | $4.54 | $4.54 | 7,373,700 | — | — |
| 1994-10-10 | $4.35 | $4.35 | 4,556,700 | — | — |
| 1994-10-07 | $4.31 | $4.31 | 2,710,800 | — | — |
| 1994-10-06 | $4.28 | $4.28 | 10,815,300 | — | — |
| 1994-10-05 | $4.19 | $4.19 | 16,385,400 | — | — |
| 1994-10-04 | $4.24 | $4.24 | 4,421,700 | — | — |
| 1994-10-03 | $4.38 | $4.37 | 2,848,500 | — | — |
| 1994-09-30 | $4.35 | $4.35 | 4,323,600 | — | — |
| 1994-09-29 | $4.29 | $4.29 | 3,418,200 | — | — |
| 1994-09-28 | $4.28 | $4.28 | 3,880,800 | — | — |
| 1994-09-27 | $4.28 | $4.28 | 6,039,000 | — | — |
| 1994-09-26 | $4.25 | $4.25 | 5,782,500 | — | — |
| 1994-09-23 | $4.36 | $4.36 | 7,299,000 | — | — |
| 1994-09-22 | $4.22 | $4.22 | 9,093,600 | — | — |
| 1994-09-21 | $4.08 | $4.08 | 16,623,900 | — | — |
| 1994-09-20 | $4.00 | $4.00 | 14,837,400 | — | — |
| 1994-09-19 | $4.40 | $4.40 | 7,944,300 | — | — |
| 1994-09-16 | $4.33 | $4.33 | 8,245,800 | — | — |
| 1994-09-15 | $4.38 | $4.37 | 9,354,600 | — | — |
| 1994-09-14 | $4.19 | $4.19 | 8,883,000 | — | — |
| 1994-09-13 | $4.07 | $4.07 | 4,451,400 | — | — |
| 1994-09-12 | $4.00 | $4.00 | 3,356,100 | — | — |
| 1994-09-09 | $4.03 | $4.03 | 7,628,400 | — | — |
| 1994-09-08 | $4.07 | $4.07 | 4,015,800 | — | — |
| 1994-09-07 | $3.99 | $3.99 | 5,904,000 | — | — |
| 1994-09-06 | $3.97 | $3.97 | 3,817,800 | — | — |
| 1994-09-02 | $4.07 | $4.07 | 4,099,500 | — | — |
| 1994-09-01 | $4.04 | $4.04 | 11,403,900 | — | — |
| 1994-08-31 | $3.93 | $3.93 | 6,261,300 | — | — |
| 1994-08-30 | $3.93 | $3.93 | 7,335,900 | — | — |
| 1994-08-29 | $4.00 | $4.00 | 8,035,200 | — | — |
| 1994-08-26 | $4.03 | $4.03 | 8,943,300 | — | — |
| 1994-08-25 | $3.90 | $3.90 | 11,072,700 | — | — |
| 1994-08-24 | $3.72 | $3.72 | 16,741,800 | — | — |
| 1994-08-23 | $3.49 | $3.49 | 3,896,100 | — | — |
| 1994-08-22 | $3.44 | $3.44 | 11,192,400 | — | — |
| 1994-08-19 | $3.29 | $3.29 | 2,043,900 | — | — |
| 1994-08-18 | $3.28 | $3.28 | 3,048,300 | — | — |
| 1994-08-17 | $3.35 | $3.35 | 4,390,200 | — | — |
| 1994-08-16 | $3.33 | $3.33 | 6,662,700 | — | — |
| 1994-08-15 | $3.29 | $3.29 | 9,425,700 | — | — |
| 1994-08-12 | $3.36 | $3.36 | 9,399,600 | — | — |
| 1994-08-11 | $3.21 | $3.21 | 7,726,500 | — | — |
| 1994-08-10 | $3.08 | $3.08 | 3,421,800 | — | — |
| 1994-08-09 | $3.06 | $3.06 | 3,402,000 | — | — |
| 1994-08-08 | $3.01 | $3.01 | 3,346,200 | — | — |
| 1994-08-05 | $3.03 | $3.03 | 11,853,000 | — | — |
| 1994-08-04 | $3.03 | $3.03 | 17,328,600 | — | — |
| 1994-08-03 | $2.72 | $2.72 | 5,449,500 | — | — |
| 1994-08-02 | $2.81 | $2.81 | 4,433,400 | — | — |
| 1994-08-01 | $2.78 | $2.78 | 4,500,900 | — | — |
| 1994-07-29 | $2.72 | $2.72 | 7,635,600 | — | — |
| 1994-07-28 | $2.56 | $2.56 | 9,701,100 | — | — |
| 1994-07-27 | $2.47 | $2.47 | 3,682,800 | — | — |
| 1994-07-26 | $2.44 | $2.44 | 4,401,900 | — | — |
| 1994-07-25 | $2.53 | $2.53 | 2,849,400 | — | — |
| 1994-07-22 | $2.61 | $2.61 | 3,693,600 | — | — |
| 1994-07-21 | $2.60 | $2.60 | 5,012,100 | — | — |
| 1994-07-20 | $2.53 | $2.53 | 8,519,400 | — | — |
| 1994-07-19 | $2.68 | $2.68 | 4,737,600 | — | — |
| 1994-07-18 | $2.71 | $2.71 | 3,114,000 | — | — |
| 1994-07-15 | $2.63 | $2.62 | 5,281,200 | — | — |
| 1994-07-14 | $2.64 | $2.64 | 6,944,400 | — | — |
| 1994-07-13 | $2.67 | $2.67 | 4,179,600 | — | — |
| 1994-07-12 | $2.71 | $2.71 | 8,008,200 | — | — |
| 1994-07-11 | $2.71 | $2.71 | 4,965,300 | — | — |
| 1994-07-08 | $2.76 | $2.76 | 8,884,800 | — | — |
| 1994-07-07 | $2.82 | $2.82 | 35,461,800 | — | — |
| 1994-07-06 | $3.18 | $3.18 | 4,673,700 | — | — |
| 1994-07-05 | $3.25 | $3.25 | 1,501,200 | — | — |
| 1994-07-01 | $3.19 | $3.19 | 1,434,600 | — | — |
| 1994-06-30 | $3.21 | $3.21 | 2,409,300 | — | — |
| 1994-06-29 | $3.24 | $3.24 | 6,260,400 | — | — |
| 1994-06-28 | $3.11 | $3.11 | 3,243,600 | — | — |
| 1994-06-27 | $3.11 | $3.11 | 2,693,700 | — | — |
| 1994-06-24 | $3.07 | $3.07 | 7,726,500 | — | — |
| 1994-06-23 | $3.03 | $3.03 | 11,244,600 | — | — |
| 1994-06-22 | $3.10 | $3.10 | 3,186,900 | — | — |
| 1994-06-21 | $3.06 | $3.06 | 6,035,400 | — | — |
| 1994-06-20 | $3.17 | $3.17 | 7,794,900 | — | — |
| 1994-06-17 | $3.08 | $3.08 | 6,715,800 | — | — |
| 1994-06-16 | $3.00 | $3.00 | 9,552,600 | — | — |
| 1994-06-15 | $3.03 | $3.03 | 7,900,200 | — | — |
| 1994-06-14 | $2.96 | $2.96 | 11,634,300 | — | — |
| 1994-06-13 | $2.88 | $2.87 | 3,456,900 | — | — |
| 1994-06-10 | $2.93 | $2.93 | 5,489,100 | — | — |
| 1994-06-09 | $2.81 | $2.81 | 23,805,000 | — | — |
| 1994-06-08 | $2.86 | $2.86 | 8,370,900 | — | — |
| 1994-06-07 | $3.06 | $3.06 | 9,575,100 | — | — |
| 1994-06-06 | $3.08 | $3.08 | 10,908,900 | — | — |
| 1994-06-03 | $3.14 | $3.14 | 12,258,000 | — | — |
| 1994-06-02 | $3.38 | $3.37 | 8,909,100 | — | — |
| 1994-06-01 | $3.22 | $3.22 | 4,040,100 | — | — |
| 1994-05-31 | $3.21 | $3.21 | 1,511,100 | — | — |
| 1994-05-27 | $3.26 | $3.26 | 2,621,700 | — | — |
| 1994-05-26 | $3.31 | $3.31 | 683,100 | — | — |
| 1994-05-25 | $3.29 | $3.29 | 1,484,100 | — | — |
| 1994-05-24 | $3.32 | $3.32 | 2,394,000 | — | — |
| 1994-05-23 | $3.25 | $3.25 | 2,078,100 | — | — |
| 1994-05-20 | $3.25 | $3.25 | 1,613,700 | — | — |
| 1994-05-19 | $3.32 | $3.32 | 3,510,000 | — | — |
| 1994-05-18 | $3.28 | $3.28 | 11,589,300 | — | — |
| 1994-05-17 | $3.32 | $3.32 | 5,189,400 | — | — |
| 1994-05-16 | $3.35 | $3.35 | 4,590,900 | — | — |
| 1994-05-13 | $3.33 | $3.33 | 5,652,900 | — | — |
| 1994-05-12 | $3.29 | $3.29 | 11,592,000 | — | — |
| 1994-05-11 | $3.43 | $3.43 | 6,211,800 | — | — |
| 1994-05-10 | $3.32 | $3.32 | 8,664,300 | — | — |
| 1994-05-09 | $3.44 | $3.44 | 7,966,800 | — | — |
| 1994-05-06 | $3.78 | $3.78 | 4,027,500 | — | — |
| 1994-05-05 | $3.92 | $3.92 | 6,032,700 | — | — |
| 1994-05-04 | $3.86 | $3.86 | 14,598,900 | — | — |
| 1994-05-03 | $3.78 | $3.78 | 4,986,000 | — | — |
| 1994-05-02 | $3.96 | $3.96 | 3,810,600 | — | — |
| 1994-04-29 | $4.01 | $4.01 | 3,188,700 | — | — |
| 1994-04-28 | $3.92 | $3.92 | 5,214,600 | — | — |
| 1994-04-26 | $3.85 | $3.85 | 4,453,200 | — | — |
| 1994-04-25 | $3.85 | $3.85 | 5,023,800 | — | — |
| 1994-04-22 | $3.90 | $3.90 | 6,537,600 | — | — |
| 1994-04-21 | $3.76 | $3.76 | 5,932,800 | — | — |
| 1994-04-20 | $3.69 | $3.69 | 4,041,000 | — | — |
| 1994-04-19 | $3.77 | $3.77 | 5,709,600 | — | — |
| 1994-04-18 | $3.81 | $3.81 | 5,731,200 | — | — |
| 1994-04-15 | $3.87 | $3.87 | 3,558,600 | — | — |
| 1994-04-14 | $3.78 | $3.78 | 7,923,600 | — | — |
| 1994-04-13 | $3.80 | $3.80 | 19,270,800 | — | — |
| 1994-04-12 | $4.00 | $4.00 | 6,379,200 | — | — |
| 1994-04-11 | $4.14 | $4.14 | 8,676,000 | — | — |
| 1994-04-08 | $4.10 | $4.10 | 10,567,800 | — | — |
| 1994-04-07 | $3.99 | $3.99 | 9,610,200 | — | — |
| 1994-04-06 | $3.83 | $3.83 | 6,744,600 | — | — |
| 1994-04-05 | $3.72 | $3.72 | 6,640,200 | — | — |
| 1994-04-04 | $3.65 | $3.65 | 6,361,200 | — | — |
| 1994-03-31 | $3.55 | $3.55 | 4,969,800 | — | — |
| 1994-03-30 | $3.56 | $3.56 | 8,271,000 | — | — |
| 1994-03-29 | $3.62 | $3.62 | 6,109,200 | — | — |
| 1994-03-28 | $3.72 | $3.72 | 9,977,400 | — | — |
| 1994-03-25 | $3.81 | $3.81 | 5,792,400 | — | — |
| 1994-03-24 | $3.90 | $3.90 | 6,053,400 | — | — |
| 1994-03-23 | $3.76 | $3.76 | 4,271,400 | — | — |
| 1994-03-22 | $3.75 | $3.75 | 5,113,800 | — | — |
| 1994-03-21 | $3.72 | $3.72 | 4,154,400 | — | — |
| 1994-03-18 | $3.61 | $3.61 | 4,721,400 | — | — |
| 1994-03-17 | $3.53 | $3.53 | 7,277,400 | — | — |
| 1994-03-16 | $3.61 | $3.61 | 4,215,600 | — | — |
| 1994-03-15 | $3.67 | $3.67 | 5,072,400 | — | — |
| 1994-03-14 | $3.59 | $3.59 | 5,839,200 | — | — |
| 1994-03-11 | $3.40 | $3.40 | 4,914,000 | — | — |
| 1994-03-10 | $3.35 | $3.35 | 3,029,400 | — | — |
| 1994-03-09 | $3.40 | $3.40 | 4,087,800 | — | — |
| 1994-03-08 | $3.44 | $3.44 | 7,560,000 | — | — |
| 1994-03-07 | $3.38 | $3.38 | 9,702,000 | — | — |
| 1994-03-04 | $3.35 | $3.35 | 9,795,600 | — | — |
| 1994-03-03 | $3.26 | $3.26 | 13,044,600 | — | — |
| 1994-03-02 | $3.03 | $3.03 | 6,462,000 | — | — |
| 1994-03-01 | $3.03 | $3.03 | 2,871,000 | — | — |
| 1994-02-28 | $3.07 | $3.07 | 3,034,800 | — | — |
| 1994-02-25 | $3.00 | $3.00 | 2,617,200 | — | — |
| 1994-02-24 | $3.01 | $3.01 | 2,019,600 | — | — |
| 1994-02-23 | $3.03 | $3.03 | 3,760,200 | — | — |
| 1994-02-22 | $3.00 | $3.00 | 3,931,200 | — | — |
| 1994-02-18 | $2.90 | $2.90 | 1,985,400 | — | — |
| 1994-02-17 | $2.90 | $2.90 | 3,204,000 | — | — |
| 1994-02-16 | $2.92 | $2.92 | 3,096,000 | — | — |
| 1994-02-15 | $2.84 | $2.84 | 1,747,800 | — | — |
| 1994-02-14 | $2.85 | $2.85 | 3,720,600 | — | — |
| 1994-02-11 | $2.85 | $2.85 | 2,755,800 | — | — |
| 1994-02-10 | $2.87 | $2.87 | 3,974,400 | — | — |
| 1994-02-09 | $2.85 | $2.85 | 5,967,000 | — | — |
| 1994-02-08 | $2.78 | $2.78 | 2,961,000 | — | — |
| 1994-02-07 | $2.80 | $2.80 | 8,409,600 | — | — |
| 1994-02-04 | $2.71 | $2.71 | 13,973,400 | — | — |
| 1994-02-03 | $2.78 | $2.78 | 13,500,000 | — | — |
| 1994-02-02 | $2.69 | $2.69 | 11,917,800 | — | — |
| 1994-02-01 | $2.57 | $2.57 | 2,665,800 | — | — |
| 1994-01-31 | $2.56 | $2.56 | 2,100,600 | — | — |
| 1994-01-28 | $2.57 | $2.57 | 3,859,200 | — | — |
| 1994-01-27 | $2.56 | $2.56 | 4,028,400 | — | — |
| 1994-01-26 | $2.56 | $2.56 | 5,801,400 | — | — |
| 1994-01-25 | $2.51 | $2.51 | 3,110,400 | — | — |
| 1994-01-24 | $2.51 | $2.51 | 5,502,600 | — | — |
| 1994-01-21 | $2.53 | $2.53 | 19,171,800 | — | — |
| 1994-01-20 | $2.48 | $2.48 | 16,513,200 | — | — |
| 1994-01-19 | $2.31 | $2.31 | 6,193,800 | — | — |
| 1994-01-18 | $2.32 | $2.32 | 9,594,000 | — | — |
| 1994-01-17 | $2.19 | $2.19 | 6,683,400 | — | — |
| 1994-01-14 | $2.18 | $2.18 | 2,476,800 | — | — |
| 1994-01-13 | $2.24 | $2.24 | 4,078,800 | — | — |
| 1994-01-12 | $2.24 | $2.24 | 3,952,800 | — | — |
| 1994-01-11 | $2.19 | $2.19 | 5,207,400 | — | — |
| 1994-01-10 | $2.13 | $2.12 | 9,808,200 | — | — |
| 1994-01-07 | $2.26 | $2.26 | 24,382,800 | — | — |
| 1994-01-06 | $2.21 | $2.21 | 61,106,400 | — | — |
| 1994-01-05 | $2.63 | $2.62 | 4,257,000 | — | — |
| 1994-01-04 | $2.66 | $2.66 | 4,881,600 | — | — |
| 1994-01-03 | $2.60 | $2.60 | 2,651,400 | — | — |